3861 王子ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 600 | 610.7 | 597.1 | 608.3 | 6,689,300 | 608.30 |
| 2025-04-03 | 601 | 615.8 | 600.7 | 613.5 | 4,146,300 | 613.50 |
| 2025-04-02 | 627.2 | 627.8 | 617.5 | 617.7 | 2,906,700 | 617.70 |
| 2025-04-01 | 633 | 633.8 | 624.4 | 625 | 2,813,800 | 625 |
| 2025-03-31 | 629.5 | 629.5 | 621 | 627.2 | 5,098,300 | 627.20 |
| 2025-03-28 | 639 | 641.9 | 633 | 638.5 | 3,149,100 | 638.50 |
| 2025-03-27 | 654 | 656.6 | 648.1 | 656.6 | 3,551,100 | 656.60 |
| 2025-03-26 | 655 | 657.5 | 650.5 | 655.9 | 3,699,100 | 655.90 |
| 2025-03-25 | 648.2 | 654 | 645.2 | 654 | 3,697,000 | 654 |
| 2025-03-24 | 653.6 | 656.1 | 644 | 648.2 | 4,214,000 | 648.20 |
| 2025-03-21 | 652.8 | 655.5 | 649.6 | 652.3 | 7,403,600 | 652.30 |
| 2025-03-19 | 642 | 649.1 | 642 | 646.5 | 4,219,800 | 646.50 |
| 2025-03-18 | 636 | 641.4 | 635.4 | 638.6 | 3,821,500 | 638.60 |
| 2025-03-17 | 630 | 635.9 | 629.5 | 634.8 | 2,720,700 | 634.80 |
| 2025-03-14 | 627.1 | 629.4 | 623.7 | 629.1 | 3,511,300 | 629.10 |
| 2025-03-13 | 627.5 | 633.5 | 626.1 | 626.1 | 4,341,500 | 626.10 |
| 2025-03-12 | 621.8 | 624 | 618.3 | 624 | 3,925,000 | 624 |
| 2025-03-11 | 629.8 | 629.8 | 617.6 | 622.8 | 4,285,800 | 622.80 |
| 2025-03-10 | 636.4 | 636.6 | 630.1 | 632.1 | 3,483,800 | 632.10 |
| 2025-03-07 | 632.4 | 637.5 | 629.4 | 636.4 | 5,199,000 | 636.40 |
| 2025-03-06 | 627 | 634.4 | 626.2 | 631.8 | 3,299,100 | 631.80 |
| 2025-03-05 | 623 | 626.7 | 621.5 | 624.3 | 2,350,900 | 624.30 |
| 2025-03-04 | 625 | 627 | 621.8 | 625.1 | 3,030,800 | 625.10 |
| 2025-03-03 | 620 | 627 | 618.8 | 625.8 | 2,820,900 | 625.80 |
| 2025-02-28 | 626.7 | 627 | 618.8 | 619.8 | 3,974,800 | 619.80 |
| 2025-02-27 | 622 | 626.8 | 620.6 | 626.8 | 2,296,100 | 626.80 |
| 2025-02-26 | 629.2 | 631.8 | 620.9 | 625 | 2,948,200 | 625 |
| 2025-02-25 | 623 | 624.6 | 615.4 | 623.6 | 3,792,600 | 623.60 |
| 2025-02-21 | 626.4 | 630.9 | 621.8 | 627.7 | 5,287,200 | 627.70 |
| 2025-02-20 | 622.9 | 630.1 | 620.3 | 629.5 | 3,255,400 | 629.50 |
| 2025-02-19 | 622.5 | 634 | 622.1 | 629.1 | 7,149,400 | 629.10 |
| 2025-02-18 | 608 | 611.2 | 604.7 | 609.8 | 2,559,100 | 609.80 |
| 2025-02-17 | 607.6 | 609.8 | 603 | 603 | 2,047,900 | 603 |
| 2025-02-14 | 605.4 | 607.2 | 603.2 | 606.6 | 3,050,700 | 606.60 |
| 2025-02-13 | 608 | 610.7 | 605.3 | 610.7 | 3,629,200 | 610.70 |
| 2025-02-12 | 624.9 | 627.1 | 605.1 | 609.3 | 5,772,000 | 609.30 |
| 2025-02-10 | 605.9 | 631.7 | 603.1 | 618.3 | 9,589,200 | 618.30 |
| 2025-02-07 | 609.9 | 609.9 | 601.4 | 603.7 | 2,512,400 | 603.70 |
| 2025-02-06 | 601.3 | 608.3 | 601.3 | 604.4 | 3,426,500 | 604.40 |
| 2025-02-05 | 604.7 | 607.5 | 599.3 | 600.5 | 3,576,800 | 600.50 |
| 2025-02-04 | 607.9 | 609.8 | 601.1 | 602.8 | 4,997,500 | 602.80 |
| 2025-02-03 | 621.1 | 621.4 | 601.9 | 606 | 7,847,900 | 606 |
| 2025-01-31 | 623 | 629.3 | 621.2 | 627.5 | 3,147,200 | 627.50 |
| 2025-01-30 | 624.8 | 625 | 620.1 | 625 | 3,066,700 | 625 |
| 2025-01-29 | 621 | 627.1 | 619 | 622.1 | 2,878,600 | 622.10 |
| 2025-01-28 | 631.5 | 631.8 | 622 | 623.6 | 3,101,600 | 623.60 |
| 2025-01-27 | 630 | 634.1 | 626.9 | 629.2 | 4,274,800 | 629.20 |
| 2025-01-24 | 630.7 | 631.2 | 615.2 | 620.5 | 6,967,200 | 620.50 |
| 2025-01-23 | 636.5 | 639.6 | 620.8 | 627.3 | 10,928,700 | 627.30 |
| 2025-01-22 | 603.4 | 610.2 | 601.9 | 609.1 | 5,347,300 | 609.10 |
| 2025-01-21 | 602.3 | 605.9 | 599.7 | 605.3 | 2,629,700 | 605.30 |
| 2025-01-20 | 598.8 | 602.8 | 597.4 | 601.1 | 2,822,500 | 601.10 |
| 2025-01-17 | 599.4 | 601 | 592.2 | 598.6 | 3,767,200 | 598.60 |
| 2025-01-16 | 591.5 | 599.3 | 589.1 | 596.1 | 4,381,900 | 596.10 |
| 2025-01-15 | 590.1 | 594.9 | 587.3 | 593.5 | 5,249,800 | 593.50 |
| 2025-01-14 | 593.7 | 596 | 584.8 | 588.3 | 5,986,300 | 588.30 |
| 2025-01-10 | 598.1 | 601.4 | 595 | 595 | 3,890,300 | 595 |
| 2025-01-09 | 600.1 | 602 | 597.4 | 600.2 | 4,227,800 | 600.20 |
| 2025-01-08 | 604.9 | 605.5 | 600.7 | 601.3 | 3,739,200 | 601.30 |
| 2025-01-07 | 601.1 | 608.7 | 599.4 | 604.9 | 4,258,500 | 604.90 |
| 2025-01-06 | 604.8 | 606.2 | 601 | 606 | 3,310,400 | 606 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株